ΣΟΦΟΚΛΕΟΥΣ
ΟΛΕΣ ΟΙ ΠΡΑΞΕΙΣ

Όλες οι Πράξεις

Εταιρία/μετοχή

ΠΡΑΞΕΙΣ ΜΕΤΟΧΗΣ ONYX Τιμές Real Time

Κωδικός	Ώρα	Τιμή	Όγκος
561762	17:10:25.136222	2,330	670
561761	17:10:25.136178	2,330	30
561760	17:10:25.136147	2,330	500
561759	17:10:25.136114	2,330	1500
561758	17:10:25.136046	2,330	300
561757	17:10:25.135967	2,330	400
561756	17:10:25.135946	2,330	300
561755	17:10:25.135907	2,330	300
561754	17:10:25.135884	2,330	200
543152	16:59:16.616122	2,330	970
543151	16:59:16.616100	2,330	100
543150	16:59:16.616078	2,320	2000
543149	16:59:16.616052	2,310	630
543148	16:59:16.616029	2,310	1000
543147	16:59:16.615993	2,310	750
543146	16:59:16.615949	2,310	560
543145	16:59:16.615923	2,310	390
506585	16:44:06.414000	2,310	110
506584	16:44:06.413976	2,310	500
506583	16:44:06.413948	2,310	390
498304	16:40:17.693135	2,310	510
498303	16:40:17.693105	2,300	500
498302	16:40:17.693078	2,300	990
497662	16:39:47.642583	2,300	10
497661	16:39:47.642558	2,290	500
497660	16:39:47.642533	2,290	490
473144	16:27:53.250007	2,290	10
473143	16:27:53.249967	2,280	500
470354	16:26:20.083537	2,280	500
460938	16:19:49.660872	2,290	500
460862	16:19:46.390682	2,290	500
459724	16:19:04.752744	2,290	500
459550	16:19:00.385972	2,290	500
459484	16:18:56.504199	2,290	500
459366	16:18:49.713720	2,290	500
459060	16:18:42.458819	2,290	500
458885	16:18:37.741779	2,290	500
457326	16:17:55.706142	2,290	500
457010	16:17:39.669041	2,300	500
457009	16:17:39.669012	2,300	400
456257	16:17:06.904885	2,300	100
455694	16:16:44.802620	2,270	560
455693	16:16:44.802570	2,280	200
455692	16:16:44.802540	2,290	200
455691	16:16:44.802494	2,290	500
451100	16:12:52.272392	2,310	500
450554	16:12:21.462551	2,320	570
450454	16:12:17.342234	2,320	1000
450453	16:12:17.342204	2,320	1000
450452	16:12:17.342172	2,320	480
450451	16:12:17.342144	2,310	500
450450	16:12:17.342116	2,310	1000
450449	16:12:17.342079	2,310	750
450448	16:12:17.342058	2,300	200
450447	16:12:17.342030	2,300	500
450446	16:12:17.341968	2,300	500
450445	16:12:17.341943	2,300	500
450444	16:12:17.341874	2,290	1000
450443	16:12:17.341844	2,290	500
450442	16:12:17.341813	2,290	1000
450441	16:12:17.341790	2,280	500
448748	16:11:04.403065	2,280	50
448747	16:11:04.403024	2,270	500
447909	16:10:15.889628	2,260	274
447908	16:10:15.889602	2,260	4226
446590	16:09:01.010298	2,280	100
445804	16:08:33.695044	2,270	300
445449	16:08:24.510609	2,270	700
445448	16:08:24.510581	2,270	300
440465	16:05:05.556566	2,280	200
439456	16:04:15.771693	2,270	700
439455	16:04:15.771668	2,270	300
439454	16:04:15.771639	2,270	500
439453	16:04:15.771607	2,270	500
437991	16:02:44.885073	2,290	100
437604	16:02:19.187181	2,280	300
437588	16:02:17.788102	2,280	500
434945	16:00:03.108059	2,280	200
425579	15:53:11.509060	2,290	700
425578	15:53:11.509033	2,280	300
422761	15:51:03.095935	2,280	500
422760	15:51:03.095909	2,280	200
416895	15:45:09.942339	2,290	300
415814	15:44:14.901760	2,280	800
415813	15:44:14.901719	2,280	1000
415812	15:44:14.901699	2,280	200
406503	15:37:07.083957	2,290	1200
406124	15:36:48.506519	2,290	500
406123	15:36:48.506492	2,290	300
406094	15:36:44.623029	2,290	200
405984	15:36:37.156766	2,290	500
405975	15:36:36.255806	2,290	500
405922	15:36:30.906760	2,290	450
405921	15:36:30.906733	2,290	50
405876	15:36:26.818191	2,290	500
405845	15:36:22.900448	2,290	500
405838	15:36:21.875396	2,290	500
390345	15:24:17.813860	2,300	500
390344	15:24:17.813842	2,290	500
390343	15:24:17.813813	2,290	500
388206	15:22:23.519512	2,290	500
388200	15:22:22.431474	2,290	500
374560	15:12:39.669609	2,300	190
339836	14:37:29.402898	2,310	300
339393	14:37:20.636494	2,320	20
339392	14:37:20.636470	2,320	500
339391	14:37:20.636437	2,320	90
339390	14:37:20.636407	2,310	390
339249	14:37:14.510543	2,310	10
339114	14:37:03.838602	2,300	300
335832	14:33:39.949695	2,320	410
335831	14:33:39.949605	2,320	500
335830	14:33:39.949577	2,310	5000
335829	14:33:39.949548	2,310	90
335828	14:33:39.949524	2,310	250
335827	14:33:39.949498	2,310	500
335826	14:33:39.949466	2,300	500
335825	14:33:39.949443	2,300	250
335824	14:33:39.949412	2,300	2500
334426	14:32:01.974078	2,300	2500
334425	14:32:01.973996	2,300	90
334424	14:32:01.973973	2,290	1000
334423	14:32:01.973945	2,280	410
334067	14:31:32.036627	2,280	90
333832	14:31:22.091617	2,280	97
333642	14:31:16.743869	2,280	500
333242	14:31:07.833672	2,280	500
321100	14:19:08.285652	2,300	410
321099	14:19:08.285587	2,290	300
321098	14:19:08.285549	2,280	500
320075	14:18:34.403656	2,260	774
320074	14:18:34.403632	2,260	1000
320073	14:18:34.403554	2,260	200
320072	14:18:34.403476	2,260	300
320071	14:18:34.403437	2,260	120
320070	14:18:34.403410	2,270	106
319978	14:18:22.284136	2,270	194
319977	14:18:22.284092	2,270	500
317810	14:14:40.331725	2,290	100
317102	14:13:46.131863	2,280	297
316939	14:13:39.633455	2,280	3
316794	14:13:30.067927	2,260	780
316793	14:13:30.067890	2,260	1000
316792	14:13:30.067868	2,260	720
316598	14:13:13.954899	2,260	280
316597	14:13:13.954872	2,260	1000
316596	14:13:13.954835	2,260	500
316595	14:13:13.954803	2,260	1500
316594	14:13:13.954778	2,260	20
316593	14:13:13.954701	2,260	1000
316592	14:13:13.954672	2,270	200
316591	14:13:13.954645	2,270	1000
316590	14:13:13.954613	2,270	1000
316589	14:13:13.954521	2,270	1000
316588	14:13:13.954493	2,270	2000
316587	14:13:13.954470	2,270	500
316449	14:13:04.266675	2,280	200
316448	14:13:04.266617	2,280	500
316447	14:13:04.266587	2,280	5000
316446	14:13:04.266562	2,280	1000
315342	14:11:32.408742	2,290	300
315240	14:11:26.891299	2,290	500
315239	14:11:26.891275	2,290	500
313185	14:08:25.046509	2,300	700
312708	14:07:28.320946	2,300	865
311981	14:06:30.233071	2,300	2000
308921	14:02:53.676220	2,300	500
308872	14:02:49.409497	2,300	241
308806	14:02:46.266266	2,300	1759
308761	14:02:41.131222	2,300	1000
308760	14:02:41.131197	2,300	1000
308759	14:02:41.131171	2,300	500
308758	14:02:41.131151	2,300	741
303143	13:54:35.980534	2,320	10
302803	13:54:02.549334	2,310	100
302796	13:54:01.967800	2,320	10
302777	13:53:57.576607	2,310	290
302776	13:53:57.576577	2,310	500
302775	13:53:57.576517	2,310	110
300918	13:52:12.240547	2,320	10
300863	13:52:05.917358	2,310	490
299872	13:51:25.033320	2,320	500
299830	13:51:23.702816	2,310	500
298489	13:49:51.526468	2,310	1000
298037	13:49:27.700763	2,310	500
298005	13:49:23.078744	2,300	3620
297983	13:49:22.870429	2,310	1500
297310	13:49:00.818421	2,300	639
297309	13:49:00.818397	2,300	450
297308	13:49:00.818319	2,310	500
297307	13:49:00.818298	2,310	500
297214	13:48:57.649542	2,340	1325
297213	13:48:57.649511	2,340	300
297212	13:48:57.649468	2,340	40
297211	13:48:57.649415	2,340	655
297210	13:48:57.649385	2,330	590
297209	13:48:57.649346	2,330	90
296879	13:48:43.668709	2,330	510
296878	13:48:43.668683	2,330	490
294325	13:47:25.668489	2,330	10
289839	13:44:42.814018	2,310	1000
289591	13:44:29.697499	2,310	500
289590	13:44:29.697474	2,310	500
288425	13:43:44.689531	2,340	345
288424	13:43:44.689496	2,340	580
288423	13:43:44.689476	2,330	2500
288422	13:43:44.689449	2,330	500
288421	13:43:44.689426	2,330	500
288420	13:43:44.689400	2,330	300
288419	13:43:44.689366	2,330	1000
288418	13:43:44.689343	2,330	603
288417	13:43:44.689302	2,330	500
288416	13:43:44.689270	2,320	300
288415	13:43:44.689249	2,320	300
288414	13:43:44.689222	2,320	200
288413	13:43:44.689161	2,320	500
288412	13:43:44.689094	2,320	482
288411	13:43:44.689072	2,310	300
288410	13:43:44.689016	2,310	990
274251	13:28:25.773291	2,310	10
274070	13:28:12.123520	2,310	260
274037	13:28:08.569420	2,310	1500
273985	13:28:05.235097	2,310	500
273984	13:28:05.235033	2,310	7500
273983	13:28:05.235012	2,310	240
271342	13:26:49.715678	2,310	260
271341	13:26:49.715609	2,310	300
271340	13:26:49.715574	2,310	300
271339	13:26:49.715528	2,310	100
271338	13:26:49.715499	2,310	440
271337	13:26:49.715459	2,300	600
251281	13:08:24.939816	2,310	10
251280	13:08:24.939788	2,300	250
251279	13:08:24.939742	2,300	490
249824	13:06:55.871949	2,300	10
249002	13:05:58.398601	2,280	100
249001	13:05:58.398573	2,280	1000
249000	13:05:58.398515	2,290	400
248999	13:05:58.398494	2,290	500
213274	12:30:57.411663	2,300	500
213185	12:30:52.616903	2,300	500
212798	12:30:34.421385	2,300	400
212727	12:30:30.415285	2,300	600
210337	12:28:51.093128	2,310	40
209807	12:28:13.008061	2,300	500
209766	12:28:08.959504	2,300	500
208942	12:27:26.208679	2,300	500
208738	12:27:21.404792	2,300	500
208623	12:27:17.207584	2,300	500
208279	12:27:02.174864	2,300	500
208135	12:26:56.807565	2,300	500
208026	12:26:53.606255	2,300	500
205552	12:24:45.804949	2,300	300
202095	12:20:38.009572	2,310	10
199957	12:18:15.559038	2,300	240
199734	12:18:01.914134	2,300	10
199115	12:17:37.669849	2,300	458
199061	12:17:33.354657	2,300	100
194681	12:14:10.180785	2,300	210
193740	12:13:05.718381	2,300	10
192354	12:11:58.803770	2,300	222
144783	11:42:52.806080	2,320	8
144782	11:42:52.806054	2,310	3500
144781	11:42:52.806032	2,310	202
144780	11:42:52.805997	2,310	590
144779	11:42:52.805968	2,300	900
98151	11:07:56.629851	2,300	750
97766	11:07:42.277942	2,300	250
97761	11:07:41.398939	2,300	500
97524	11:07:27.568910	2,300	200
97486	11:07:26.178223	2,300	500
97401	11:07:22.917608	2,300	200
97382	11:07:22.048272	2,300	500
96790	11:07:07.067867	2,300	500
96659	11:07:03.634141	2,300	500
95194	11:06:23.087912	2,300	500
95093	11:06:17.721850	2,300	300
94998	11:06:16.246615	2,300	200
94985	11:06:16.131481	2,300	400
94852	11:06:10.774373	2,300	600
94667	11:06:06.217615	2,300	500
94343	11:06:00.586753	2,300	500
89570	11:03:52.349872	2,300	2000
86861	11:02:25.906270	2,310	10
86701	11:02:19.832282	2,290	300
86553	11:02:15.101509	2,290	500
86552	11:02:15.101468	2,290	1000
86551	11:02:15.101436	2,290	200
86550	11:02:15.101407	2,300	500
78467	10:57:41.831913	2,320	10
78078	10:57:33.999013	2,320	7000
78077	10:57:33.998978	2,320	500
78076	10:57:33.998919	2,320	500
78075	10:57:33.998879	2,320	500
78074	10:57:33.998843	2,310	500
78073	10:57:33.998822	2,310	500
78072	10:57:33.998796	2,300	500
64439	10:49:56.097739	2,300	200
62354	10:48:46.064901	2,300	200
62353	10:48:46.064848	2,300	500
62352	10:48:46.064819	2,300	500
62351	10:48:46.064791	2,320	100
62328	10:48:44.596847	2,320	500
62327	10:48:44.596816	2,320	400
60331	10:47:50.830840	2,320	100
60330	10:47:50.830813	2,300	300
59838	10:47:36.825813	2,300	200
59282	10:47:14.440047	2,300	500
57317	10:46:29.721865	2,340	10
57087	10:46:22.319205	2,290	100
56688	10:46:17.449311	2,290	500
56089	10:46:11.751753	2,290	500
56088	10:46:11.751713	2,290	500
56087	10:46:11.751672	2,290	900
56086	10:46:11.751621	2,300	200
56085	10:46:11.751588	2,300	800
53684	10:45:02.728209	2,340	10
50057	10:43:39.235660	2,330	500
50056	10:43:39.235639	2,330	500
50055	10:43:39.235610	2,340	200
46622	10:42:34.650088	2,380	165
46546	10:42:32.670261	2,380	500
46338	10:42:29.121174	2,380	335
46337	10:42:29.121126	2,340	200
46336	10:42:29.121087	2,340	1000
46335	10:42:29.121042	2,340	350
46334	10:42:29.121017	2,340	500
46333	10:42:29.120980	2,330	500
46332	10:42:29.120935	2,330	500
46331	10:42:29.120911	2,330	250
46330	10:42:29.120790	2,330	1000
46329	10:42:29.120742	2,330	50
46328	10:42:29.120705	2,330	315
46327	10:42:29.120684	2,320	500
42634	10:40:46.523795	2,330	35
42633	10:40:46.523765	2,320	65
41387	10:40:25.125723	2,320	1935
41170	10:40:22.817953	2,320	1000
40887	10:40:15.382345	2,320	750
40497	10:40:04.890921	2,320	80
40496	10:40:04.890819	2,320	35
40495	10:40:04.890796	2,320	1000
40494	10:40:04.890774	2,320	300
40493	10:40:04.890752	2,310	4000
40344	10:39:57.701100	2,310	5000
39876	10:39:40.646485	2,310	1000
39875	10:39:40.646454	2,310	500
39874	10:39:40.646418	2,310	400
39873	10:39:40.646392	2,310	460
39872	10:39:40.646354	2,310	300
39871	10:39:40.646323	2,310	300
39870	10:39:40.646290	2,300	500
39869	10:39:40.646250	2,300	500
39868	10:39:40.646215	2,300	350
39866	10:39:40.646095	2,300	1500
39865	10:39:40.646075	2,300	1000
39864	10:39:40.646019	2,300	460
39863	10:39:40.645995	2,300	230
39862	10:39:40.645971	2,290	2000
39861	10:39:40.645946	2,280	500
21453	10:30:08.310170	2,300	70
21452	10:30:08.310140	2,290	10000
21451	10:30:08.310054	2,290	1000
21450	10:30:08.310032	2,290	230
21449	10:30:08.310003	2,280	500
21448	10:30:08.309976	2,280	1000
20260	10:29:57.228779	2,280	200